Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Nov 2009 | MYR | 0.45 | 0.5 | 0.45 | 0.5 | 0.5 | +0.04 (+8.70%) | 25,600 |
30 Oct 2009 | MYR | 0.445 | 0.46 | 0.445 | 0.46 | 0.46 | +0.015 (+3.37%) | 20,100 |
29 Oct 2009 | MYR | 0.445 | 0.445 | 0.445 | 0.445 | 0.445 | -0.015 (-3.26%) | 6,000 |
28 Oct 2009 | MYR | 0.45 | 0.46 | 0.445 | 0.46 | 0.46 | 0.0 (0.0%) | 39,500 |
27 Oct 2009 | MYR | 0.445 | 0.46 | 0.445 | 0.46 | 0.46 | -0.02 (-4.17%) | 1,993,500 |
26 Oct 2009 | MYR | 0.445 | 0.48 | 0.445 | 0.48 | 0.48 | +0.03 (+6.67%) | 13,300 |
23 Oct 2009 | MYR | 0.455 | 0.46 | 0.45 | 0.45 | 0.45 | 0.0 (0.0%) | 82,700 |
22 Oct 2009 | MYR | 0.46 | 0.465 | 0.45 | 0.45 | 0.45 | +0.005 (+1.12%) | 28,100 |
21 Oct 2009 | MYR | 0.445 | 0.445 | 0.445 | 0.445 | 0.445 | -0.035 (-7.29%) | 1,000 |
20 Oct 2009 | MYR | 0.46 | 0.48 | 0.46 | 0.48 | 0.48 | +0.02 (+4.35%) | 83,100 |
19 Oct 2009 | MYR | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | 0.0 (0.0%) | 20,000 |
16 Oct 2009 | MYR | 0.475 | 0.475 | 0.46 | 0.46 | 0.46 | 0.0 (0.0%) | 12,200 |
15 Oct 2009 | MYR | 0.46 | 0.475 | 0.46 | 0.46 | 0.46 | +0.01 (+2.22%) | 47,200 |
14 Oct 2009 | MYR | 0.465 | 0.465 | 0.45 | 0.45 | 0.45 | -0.01 (-2.17%) | 49,000 |
13 Oct 2009 | MYR | 0.445 | 0.46 | 0.44 | 0.46 | 0.46 | +0.015 (+3.37%) | 119,000 |
12 Oct 2009 | MYR | 0.45 | 0.45 | 0.44 | 0.445 | 0.445 | 0.0 (0.0%) | 9,000 |
1 Oct 2009 | MYR | 0.445 | 0.445 | 0.445 | 0.445 | 0.445 | 0.0 (0.0%) | 15,200 |
30 Sep 2009 | MYR | 0.455 | 0.455 | 0.445 | 0.445 | 0.445 | -0.01 (-2.20%) | 50,000 |
29 Sep 2009 | MYR | 0.46 | 0.46 | 0.455 | 0.455 | 0.455 | -0.025 (-5.21%) | 13,000 |
28 Sep 2009 | MYR | 0.45 | 0.48 | 0.45 | 0.48 | 0.48 | -0.04 (-7.69%) | 59,300 |
25 Sep 2009 | MYR | 0.45 | 0.52 | 0.445 | 0.52 | 0.52 | +0.06 (+13.04%) | 104,300 |
24 Sep 2009 | MYR | 0.44 | 0.46 | 0.44 | 0.46 | 0.46 | 0.0 (0.0%) | 11,000 |
23 Sep 2009 | MYR | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | -0.01 (-2.13%) | 20,000 |
18 Sep 2009 | MYR | 0.445 | 0.47 | 0.445 | 0.47 | 0.47 | +0.01 (+2.17%) | 65,300 |
17 Sep 2009 | MYR | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | -0.035 (-7.07%) | 227,700 |
16 Sep 2009 | MYR | 0.435 | 0.505 | 0.435 | 0.495 | 0.495 | +0.035 (+7.61%) | 25,400 |
15 Sep 2009 | MYR | 0.44 | 0.46 | 0.44 | 0.46 | 0.46 | +0.015 (+3.37%) | 22,200 |
14 Sep 2009 | MYR | 0.45 | 0.45 | 0.445 | 0.445 | 0.445 | -0.01 (-2.20%) | 5,000 |
11 Sep 2009 | MYR | 0.46 | 0.46 | 0.45 | 0.455 | 0.455 | -0.005 (-1.09%) | 80,000 |
10 Sep 2009 | MYR | 0.46 | 0.465 | 0.45 | 0.46 | 0.46 | -0.005 (-1.08%) | 118,100 |